T

AT&T Historical Data

T Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 27.02 0.26 0.97% 26.74 27.04 26.69 48,413,227
Oct 29 2020 26.76 0.26 0.98% 26.50 27.05 26.35 44,166,367
Oct 28 2020 26.50 -0.42 -1.56% 26.73 26.88 26.45 48,908,228
Oct 27 2020 26.92 -0.46 -1.68% 27.25 27.77 26.90 35,108,822
Oct 26 2020 27.38 -0.44 -1.58% 27.58 27.82 27.09 41,492,415
Oct 23 2020 27.82 -0.46 -1.63% 28.24 28.41 27.75 42,610,571
Oct 22 2020 28.28 1.56 5.84% 27.83 28.50 27.00 89,399,518
Oct 21 2020 26.72 -0.04 -0.15% 26.78 26.92 26.54 48,027,749
Oct 20 2020 26.76 -0.12 -0.45% 26.99 27.12 26.66 41,544,784
Oct 19 2020 26.88 -0.45 -1.65% 27.44 27.47 26.82 52,080,375
Oct 16 2020 27.33 -0.12 -0.44% 27.55 28.00 27.32 29,296,543
Oct 15 2020 27.45 -0.04 -0.15% 27.34 29.1457 27.11 32,015,362
Oct 14 2020 27.49 -0.26 -0.94% 27.71 27.95 27.48 48,421,567
Oct 13 2020 27.75 -0.38 -1.35% 28.01 28.13 27.68 53,945,119
Oct 12 2020 28.13 -0.19 -0.67% 28.30 28.55 28.01 51,178,208
Oct 09 2020 28.32 -0.29 -1.01% 28.62 28.69 28.23 32,651,113
Oct 08 2020 28.61 -0.19 -0.66% 28.35 28.63 28.24 32,035,873
Oct 07 2020 28.80 0.00 +0.00% 28.92 28.975 28.69 0
Oct 07 2020 28.80 0.09 0.31% 28.92 28.975 28.69 41,073,045
Oct 06 2020 28.71 0.04 0.14% 28.745 29.16 27.87 39,089,665
Oct 05 2020 28.67 -0.01 -0.03% 28.49 28.75 28.36 33,435,560
Oct 02 2020 28.68 0.19 0.67% 28.32 28.89 28.21 28,637,153
Oct 01 2020 28.49 -0.02 -0.07% 28.52 28.64 28.34 28,603,498
Sep 30 2020 28.51 0.21 0.74% 28.38 28.67 28.285 38,964,539
Sep 29 2020 28.30 -0.08 -0.28% 28.35 28.405 28.13 25,437,036
Sep 28 2020 28.38 0.34 1.21% 28.32 28.65 28.24 30,601,137
Sep 25 2020 28.04 0.00 0.0% 27.91 28.11 27.75 35,888,890
Sep 24 2020 28.04 0.17 0.61% 27.87 28.93 27.75 32,993,204
Sep 23 2020 27.87 -0.64 -2.24% 28.55 28.685 27.84 43,501,028
Sep 22 2020 28.51 -0.12 -0.42% 28.59 28.93 28.42 27,748,849
Sep 21 2020 28.63 -0.33 -1.14% 28.81 28.93 28.26 45,381,498
Sep 18 2020 28.96 -0.12 -0.41% 29.04 29.22 28.91 45,831,244
Sep 17 2020 29.08 -0.17 -0.58% 29.16 29.25 28.95 31,607,822
Sep 16 2020 29.2502 0.13 0.45% 29.13 29.54 29.12 30,631,745
Sep 15 2020 29.12 0.01 0.03% 29.18 29.36 29.06 25,888,523
Sep 14 2020 29.11 0.16 0.55% 29.10 29.37 29.00 28,699,690
Sep 11 2020 28.95 -0.04 -0.14% 28.97 29.93 28.80 29,634,810
Sep 10 2020 28.99 -0.41 -1.39% 29.38 29.67 28.90 47,372,814
Sep 09 2020 29.40 -0.11 -0.37% 29.64 29.6995 29.37 29,503,222
Sep 08 2020 29.5102 0.03 0.1% 29.50 29.96 29.02 46,315,022
Sep 07 2020 29.48 0.00 +0.00% 29.62 29.87 29.26 0
Sep 04 2020 29.48 -0.12 -0.41% 29.62 29.87 29.26 44,467,858
Sep 03 2020 29.60 -0.10 -0.34% 29.78 30.175 29.42 44,224,551
Sep 02 2020 29.70 0.23 0.78% 29.35 29.97 29.32 35,136,275
Sep 01 2020 29.47 -0.38 -1.27% 29.74 30.00 29.32 46,471,202
Aug 31 2020 29.85 -0.94 -3.05% 30.15 30.58 29.80 41,401,836
Aug 28 2020 30.79 0.91 3.05% 29.94 31.22 29.81 26,378,238
Aug 27 2020 29.88 -0.12 -0.4% 30.01 30.20 29.815 30,133,690
Aug 26 2020 30.00 0.08 0.27% 29.83 30.12 29.70 27,364,064
Aug 25 2020 29.92 -0.11 -0.37% 30.09 30.16 29.83 20,990,281
Aug 24 2020 30.03 0.32 1.08% 29.73 30.05 29.00 26,356,326
Aug 21 2020 29.7097 0.00 0.0% 29.73 29.80 29.53 24,554,054
Aug 20 2020 29.71 -0.01 -0.03% 29.54 29.875 29.50 22,900,926
Aug 19 2020 29.72 -0.09 -0.3% 29.82 30.00 29.68 24,685,093
Aug 18 2020 29.81 -0.07 -0.23% 29.88 30.00 29.77 21,896,097
Aug 17 2020 29.8798 -0.12 -0.4% 30.08 30.21 29.80 24,766,289
Aug 14 2020 30.00 0.10 0.33% 29.83 30.15 29.7601 22,519,957
Aug 13 2020 29.90 -0.26 -0.86% 30.09 30.25 29.84 24,370,927
Aug 12 2020 30.16 -0.02 -0.07% 30.36 30.51 29.932 21,154,334
Aug 11 2020 30.18 0.03 0.1% 30.41 30.77 30.10 30,952,597
Aug 10 2020 30.15 0.15 0.5% 30.03 30.20 29.985 35,493,757
Aug 07 2020 30.00 0.17 0.57% 29.76 30.15 29.58 30,452,142
Aug 06 2020 29.83 -0.02 -0.07% 29.74 30.09 29.68 21,878,674
Aug 05 2020 29.85 -0.19 -0.63% 30.15 30.209 29.79 22,953,071
Aug 04 2020 30.04 0.43 1.45% 29.61 30.89 29.56 34,027,155
Aug 03 2020 29.61 0.01 0.03% 29.94 29.98 29.41 38,947,407
Your Recent History
NYSE
T
AT&T
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 17:19:38